BaoMinh Insurance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	41,102.75	41,506.16	38,906.42	40,206.29	25,086.14	576,532
2021-12-22	41,954.39	42,044.04	41,057.93	41,057.93	25,617.51	1,316,356
2021-12-21	39,937.35	42,088.86	39,668.42	41,685.45	26,009.04	2,694,512
2021-12-20	39,892.53	40,520.05	39,399.47	40,071.82	25,002.24	834,310
2021-12-17	39,175.36	40,340.76	38,547.84	39,892.53	24,890.37	910,256
2021-12-16	39,444.30	39,444.30	37,741.02	38,906.42	24,275.11	760,423
2021-12-15	39,758.06	39,758.06	38,368.55	38,771.95	24,191.21	344,298
2021-12-14	40,475.23	40,609.70	39,444.30	39,758.06	24,806.47	715,515
2021-12-13	38,413.37	39,085.72	38,189.25	38,906.42	24,275.11	451,557
2021-12-10	37,203.14	38,906.42	36,754.92	38,144.43	23,799.67	615,947
2021-12-09	36,754.92	37,023.85	36,530.80	36,934.21	23,044.57	324,385
2021-12-08	37,203.14	37,203.14	36,306.69	37,023.85	23,100.50	623,088
2021-12-07	37,203.14	37,203.14	35,051.64	36,934.21	23,044.57	657,697
2021-12-06	39,444.30	39,444.30	36,710.09	36,710.09	22,904.74	1,713,391
2021-12-03	40,520.05	40,654.52	39,444.30	39,444.30	24,610.71	871,802
2021-12-02	40,788.99	40,788.99	40,251.12	40,564.88	25,309.87	680,494
2021-12-01	40,430.41	40,788.99	39,892.53	40,609.70	25,337.84	514,319
2021-11-30	41,013.11	41,237.22	39,758.06	40,430.41	25,225.97	1,004,880
2021-11-29	39,533.95	40,520.05	39,533.95	40,430.41	25,225.97	656,324
2021-11-26	40,878.64	41,102.75	39,892.53	40,027.00	24,974.27	810,139
2021-11-25	40,340.76	41,192.40	40,340.76	40,744.17	25,421.74	556,069
2021-11-24	40,206.29	40,878.64	39,444.30	40,295.94	25,142.07	869,467
2021-11-23	39,085.72	40,340.76	39,085.72	39,892.53	24,890.37	731,583
2021-11-22	41,237.22	41,416.51	39,085.72	39,533.95	24,666.64	1,414,275
2021-11-19	42,761.21	43,030.15	40,027.00	41,506.16	25,897.18	2,105,483
2021-11-18	43,299.08	43,299.08	42,133.68	43,030.15	26,848.04	921,105
2021-11-17	43,836.96	44,733.42	43,030.15	43,254.26	26,987.88	2,159,181
2021-11-16	41,595.81	44,285.19	41,057.93	43,836.96	27,351.44	2,192,965
2021-11-15	40,430.41	41,864.75	40,071.82	41,595.81	25,953.11	2,404,461
2021-11-12	39,982.18	40,833.82	39,444.30	40,071.82	25,002.24	1,270,623
2021-11-11	41,237.22	41,416.51	39,982.18	40,251.12	25,114.11	922,616
2021-11-10	41,775.10	41,775.10	40,968.28	41,237.22	25,729.37	572,824
2021-11-09	40,430.41	42,581.91	40,340.76	41,685.45	26,009.04	1,744,429
2021-11-08	40,788.99	40,788.99	39,892.53	40,161.47	25,058.17	999,249
2021-11-05	40,116.65	40,744.17	39,982.18	40,475.23	25,253.94	791,736
2021-11-04	38,637.48	41,147.58	38,547.84	40,116.65	25,030.21	1,052,123
2021-11-03	40,699.35	41,416.51	38,547.84	39,444.30	24,610.71	1,873,386
2021-11-02	40,788.99	40,968.28	40,071.82	40,788.99	25,449.71	2,080,900
2021-11-01	41,416.51	42,044.04	40,340.76	40,788.99	25,449.71	1,983,666
2021-10-29	41,595.81	42,133.68	40,878.64	41,057.93	25,617.51	1,664,225
2021-10-28	40,430.41	41,954.39	40,340.76	41,506.16	25,897.18	1,797,028
2021-10-27	40,878.64	41,237.22	40,340.76	41,057.93	25,617.51	1,596,107
2021-10-26	39,892.53	42,312.98	39,892.53	41,237.22	25,729.37	2,332,772
2021-10-25	38,951.25	39,892.53	38,547.84	39,892.53	24,890.37	3,759,271
2021-10-22	36,037.75	37,292.79	35,858.45	37,292.79	23,268.30	1,847,979
2021-10-21	36,127.39	36,620.44	35,768.81	36,037.75	22,485.24	459,522
2021-10-20	36,844.56	37,023.85	35,230.93	36,127.39	22,541.17	929,620
2021-10-19	35,679.16	37,561.73	35,275.75	36,799.74	22,960.67	2,104,521
2021-10-18	35,365.40	35,948.10	34,961.99	35,275.75	22,009.80	1,822,298
2021-10-15	36,306.69	36,306.69	35,634.34	35,634.34	22,233.54	955,851
2021-10-14	36,037.75	36,396.33	35,858.45	36,037.75	22,485.24	966,426

← NewerPage 21 of 21 · 1,251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	500.0000 VND
2025-06-06	499.9999 VND
2024-06-11	499.9999 VND
2023-06-06	500.0000 VND
2022-05-30	1,499.9999 VND
2021-06-03	1,999.9991 VND
2020-05-14	1,499.9993 VND
2019-06-10	1,199.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.